スペース(9622)の株価時系列情報
スペース(9622)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,238 | 1,249 | 1,220 | 1,245 | 7,600 |
| 2005/12/29 | 1,260 | 1,260 | 1,232 | 1,250 | 15,800 |
| 2005/12/28 | 1,275 | 1,275 | 1,250 | 1,260 | 23,600 |
| 2005/12/27 | 1,188 | 1,360 | 1,183 | 1,335 | 45,700 |
| 2005/12/27 | 1 -> 1.50 分割 | ||||
| 2005/12/26 | 1,760 | 1,770 | 1,740 | 1,760 | 38,100 |
| 2005/12/22 | 1,728 | 1,729 | 1,715 | 1,729 | 42,800 |
| 2005/12/21 | 1,715 | 1,731 | 1,711 | 1,731 | 35,600 |
| 2005/12/20 | 1,726 | 1,745 | 1,715 | 1,745 | 36,400 |
| 2005/12/19 | 1,710 | 1,735 | 1,700 | 1,730 | 56,800 |
| 2005/12/16 | 1,759 | 1,759 | 1,725 | 1,749 | 27,800 |
| 2005/12/15 | 1,760 | 1,761 | 1,665 | 1,760 | 67,700 |
| 2005/12/14 | 1,819 | 1,850 | 1,760 | 1,771 | 51,900 |
| 2005/12/13 | 1,850 | 1,860 | 1,800 | 1,849 | 57,800 |
| 2005/12/12 | 1,840 | 1,863 | 1,835 | 1,861 | 33,600 |
| 2005/12/09 | 1,829 | 1,848 | 1,828 | 1,831 | 24,600 |
| 2005/12/08 | 1,799 | 1,800 | 1,789 | 1,799 | 25,100 |
| 2005/12/07 | 1,776 | 1,800 | 1,758 | 1,783 | 22,800 |
| 2005/12/06 | 1,750 | 1,750 | 1,730 | 1,746 | 17,200 |
| 2005/12/05 | 1,702 | 1,722 | 1,702 | 1,720 | 11,200 |
| 2005/12/02 | 1,689 | 1,700 | 1,687 | 1,697 | 10,400 |
| 2005/12/01 | 1,700 | 1,705 | 1,676 | 1,690 | 15,700 |
| 2005/11/30 | 1,680 | 1,695 | 1,674 | 1,695 | 11,700 |
| 2005/11/29 | 1,656 | 1,686 | 1,656 | 1,670 | 20,000 |
| 2005/11/28 | 1,680 | 1,680 | 1,658 | 1,658 | 20,500 |
| 2005/11/25 | 1,684 | 1,697 | 1,670 | 1,679 | 32,100 |
| 2005/11/24 | 1,640 | 1,665 | 1,630 | 1,654 | 62,400 |
| 2005/11/22 | 1,592 | 1,634 | 1,592 | 1,620 | 58,000 |
| 2005/11/21 | 1,596 | 1,596 | 1,551 | 1,580 | 36,600 |
| 2005/11/18 | 1,582 | 1,598 | 1,582 | 1,592 | 42,000 |
| 2005/11/17 | 1,550 | 1,600 | 1,542 | 1,580 | 40,500 |
| 2005/11/16 | 1,530 | 1,540 | 1,528 | 1,540 | 47,100 |
| 2005/11/15 | 1,530 | 1,530 | 1,524 | 1,528 | 15,100 |
| 2005/11/14 | 1,526 | 1,530 | 1,523 | 1,530 | 27,700 |
| 2005/11/11 | 1,530 | 1,532 | 1,520 | 1,525 | 55,000 |
| 2005/11/10 | 1,520 | 1,527 | 1,503 | 1,515 | 46,500 |
| 2005/11/09 | 1,520 | 1,520 | 1,500 | 1,510 | 20,400 |
| 2005/11/08 | 1,500 | 1,510 | 1,493 | 1,493 | 76,900 |
| 2005/11/07 | 1,480 | 1,500 | 1,479 | 1,491 | 41,000 |
| 2005/11/04 | 1,485 | 1,485 | 1,475 | 1,478 | 16,300 |
| 2005/11/02 | 1,470 | 1,488 | 1,470 | 1,478 | 7,100 |
| 2005/11/01 | 1,470 | 1,470 | 1,470 | 1,470 | 1,200 |
| 2005/10/31 | 1,454 | 1,480 | 1,450 | 1,480 | 19,800 |
| 2005/10/28 | 1,460 | 1,479 | 1,455 | 1,460 | 8,700 |
| 2005/10/27 | 1,464 | 1,480 | 1,464 | 1,472 | 4,400 |
| 2005/10/26 | 1,490 | 1,490 | 1,461 | 1,480 | 10,600 |
| 2005/10/25 | 1,474 | 1,483 | 1,455 | 1,483 | 8,300 |
| 2005/10/24 | 1,503 | 1,503 | 1,452 | 1,454 | 7,100 |
| 2005/10/21 | 1,510 | 1,510 | 1,507 | 1,510 | 28,900 |
| 2005/10/20 | 1,500 | 1,530 | 1,496 | 1,512 | 24,000 |
| 2005/10/19 | 1,520 | 1,520 | 1,492 | 1,500 | 17,400 |
| 2005/10/18 | 1,510 | 1,524 | 1,505 | 1,520 | 78,600 |
| 2005/10/17 | 1,459 | 1,530 | 1,452 | 1,510 | 56,600 |
| 2005/10/14 | 1,419 | 1,455 | 1,419 | 1,439 | 27,000 |
| 2005/10/13 | 1,410 | 1,420 | 1,405 | 1,418 | 13,700 |
| 2005/10/12 | 1,407 | 1,419 | 1,407 | 1,410 | 9,200 |
| 2005/10/11 | 1,400 | 1,420 | 1,398 | 1,407 | 26,700 |
| 2005/10/07 | 1,360 | 1,399 | 1,360 | 1,392 | 16,300 |
| 2005/10/06 | 1,372 | 1,384 | 1,367 | 1,369 | 31,300 |
| 2005/10/05 | 1,360 | 1,375 | 1,350 | 1,375 | 14,300 |
| 2005/10/04 | 1,360 | 1,370 | 1,350 | 1,353 | 11,900 |
| 2005/10/03 | 1,387 | 1,387 | 1,361 | 1,375 | 39,000 |
| 2005/09/30 | 1,329 | 1,347 | 1,329 | 1,347 | 21,600 |
| 2005/09/29 | 1,336 | 1,338 | 1,330 | 1,332 | 10,200 |
| 2005/09/28 | 1,329 | 1,332 | 1,328 | 1,330 | 11,400 |
| 2005/09/27 | 1,329 | 1,329 | 1,326 | 1,326 | 7,400 |
| 2005/09/26 | 1,331 | 1,334 | 1,325 | 1,329 | 12,200 |
| 2005/09/22 | 1,330 | 1,340 | 1,325 | 1,331 | 14,400 |
| 2005/09/21 | 1,331 | 1,331 | 1,320 | 1,331 | 47,200 |
| 2005/09/20 | 1,327 | 1,331 | 1,324 | 1,329 | 28,300 |
| 2005/09/16 | 1,321 | 1,324 | 1,320 | 1,324 | 12,100 |
| 2005/09/15 | 1,321 | 1,322 | 1,318 | 1,320 | 14,500 |
| 2005/09/14 | 1,314 | 1,321 | 1,314 | 1,320 | 3,100 |
| 2005/09/13 | 1,314 | 1,318 | 1,313 | 1,315 | 2,800 |
| 2005/09/12 | 1,311 | 1,320 | 1,308 | 1,316 | 16,600 |
| 2005/09/09 | 1,310 | 1,322 | 1,310 | 1,312 | 9,300 |
| 2005/09/08 | 1,319 | 1,319 | 1,318 | 1,319 | 9,900 |
| 2005/09/07 | 1,314 | 1,318 | 1,312 | 1,318 | 4,700 |
| 2005/09/06 | 1,321 | 1,321 | 1,312 | 1,312 | 3,700 |
| 2005/09/05 | 1,314 | 1,325 | 1,305 | 1,322 | 9,500 |
| 2005/09/02 | 1,313 | 1,325 | 1,312 | 1,325 | 6,900 |
| 2005/09/01 | 1,328 | 1,328 | 1,302 | 1,325 | 8,500 |
| 2005/08/31 | 1,325 | 1,328 | 1,320 | 1,328 | 8,700 |
| 2005/08/30 | 1,317 | 1,325 | 1,306 | 1,322 | 6,600 |
| 2005/08/29 | 1,315 | 1,317 | 1,315 | 1,315 | 2,200 |
| 2005/08/26 | 1,332 | 1,332 | 1,321 | 1,325 | 8,500 |
| 2005/08/25 | 1,313 | 1,330 | 1,313 | 1,322 | 9,400 |
| 2005/08/24 | 1,320 | 1,328 | 1,313 | 1,328 | 7,800 |
| 2005/08/23 | 1,325 | 1,328 | 1,320 | 1,328 | 14,800 |
| 2005/08/22 | 1,328 | 1,328 | 1,315 | 1,320 | 18,800 |
| 2005/08/19 | 1,328 | 1,332 | 1,327 | 1,332 | 7,600 |
| 2005/08/18 | 1,308 | 1,326 | 1,308 | 1,326 | 10,500 |
| 2005/08/17 | 1,320 | 1,325 | 1,320 | 1,324 | 4,700 |
| 2005/08/16 | 1,319 | 1,321 | 1,317 | 1,321 | 7,000 |
| 2005/08/15 | 1,314 | 1,319 | 1,310 | 1,317 | 20,000 |
| 2005/08/12 | 1,309 | 1,315 | 1,286 | 1,304 | 12,500 |
| 2005/08/11 | 1,311 | 1,323 | 1,305 | 1,323 | 7,300 |
| 2005/08/10 | 1,309 | 1,310 | 1,295 | 1,310 | 16,400 |
| 2005/08/09 | 1,284 | 1,291 | 1,284 | 1,288 | 3,000 |
| 2005/08/08 | 1,289 | 1,289 | 1,280 | 1,282 | 2,500 |
| 2005/08/05 | 1,295 | 1,297 | 1,294 | 1,294 | 4,300 |
| 2005/08/04 | 1,300 | 1,300 | 1,295 | 1,300 | 7,000 |
| 2005/08/03 | 1,302 | 1,309 | 1,300 | 1,300 | 6,300 |
| 2005/08/02 | 1,299 | 1,310 | 1,299 | 1,310 | 6,600 |
| 2005/08/01 | 1,309 | 1,310 | 1,298 | 1,310 | 12,100 |
| 2005/07/29 | 1,309 | 1,314 | 1,308 | 1,309 | 15,900 |
| 2005/07/28 | 1,310 | 1,310 | 1,305 | 1,306 | 7,100 |
| 2005/07/27 | 1,309 | 1,310 | 1,305 | 1,306 | 24,800 |
| 2005/07/26 | 1,309 | 1,309 | 1,275 | 1,305 | 16,500 |
| 2005/07/25 | 1,310 | 1,310 | 1,298 | 1,307 | 7,400 |
| 2005/07/22 | 1,315 | 1,315 | 1,298 | 1,304 | 6,800 |
| 2005/07/21 | 1,315 | 1,318 | 1,313 | 1,314 | 17,400 |
| 2005/07/20 | 1,306 | 1,315 | 1,306 | 1,315 | 9,700 |
| 2005/07/19 | 1,306 | 1,310 | 1,300 | 1,302 | 9,700 |
| 2005/07/15 | 1,306 | 1,313 | 1,306 | 1,308 | 11,600 |
| 2005/07/14 | 1,305 | 1,312 | 1,300 | 1,305 | 11,400 |
| 2005/07/13 | 1,300 | 1,305 | 1,300 | 1,300 | 8,200 |
| 2005/07/12 | 1,300 | 1,300 | 1,294 | 1,300 | 16,600 |
| 2005/07/11 | 1,315 | 1,319 | 1,302 | 1,303 | 23,300 |
| 2005/07/08 | 1,310 | 1,315 | 1,301 | 1,315 | 10,500 |
| 2005/07/07 | 1,315 | 1,320 | 1,300 | 1,300 | 12,300 |
| 2005/07/06 | 1,330 | 1,330 | 1,319 | 1,320 | 23,100 |
| 2005/07/05 | 1,321 | 1,325 | 1,321 | 1,322 | 1,600 |
| 2005/07/04 | 1,322 | 1,338 | 1,317 | 1,317 | 19,500 |
| 2005/07/01 | 1,338 | 1,338 | 1,311 | 1,313 | 15,200 |
| 2005/06/30 | 1,301 | 1,323 | 1,298 | 1,323 | 15,600 |
| 2005/06/29 | 1,291 | 1,304 | 1,291 | 1,300 | 4,600 |
| 2005/06/28 | 1,300 | 1,304 | 1,290 | 1,304 | 10,600 |
| 2005/06/27 | 1,300 | 1,304 | 1,299 | 1,300 | 14,800 |
| 2005/06/24 | 1,293 | 1,304 | 1,293 | 1,299 | 11,100 |
| 2005/06/23 | 1,303 | 1,303 | 1,291 | 1,291 | 20,500 |
| 2005/06/22 | 1,310 | 1,312 | 1,301 | 1,304 | 12,900 |
| 2005/06/21 | 1,310 | 1,310 | 1,296 | 1,310 | 52,800 |
| 2005/06/20 | 1,300 | 1,309 | 1,299 | 1,308 | 26,300 |
| 2005/06/17 | 1,298 | 1,300 | 1,285 | 1,291 | 55,700 |
| 2005/06/16 | 1,297 | 1,303 | 1,297 | 1,298 | 27,300 |
| 2005/06/15 | 1,305 | 1,310 | 1,293 | 1,300 | 17,400 |
| 2005/06/14 | 1,300 | 1,306 | 1,300 | 1,306 | 14,000 |
| 2005/06/13 | 1,305 | 1,306 | 1,292 | 1,304 | 19,100 |
| 2005/06/10 | 1,330 | 1,330 | 1,309 | 1,309 | 31,800 |
| 2005/06/09 | 1,300 | 1,318 | 1,294 | 1,315 | 25,700 |
| 2005/06/08 | 1,326 | 1,326 | 1,319 | 1,320 | 22,400 |
| 2005/06/07 | 1,344 | 1,345 | 1,330 | 1,331 | 7,700 |
| 2005/06/06 | 1,340 | 1,350 | 1,337 | 1,349 | 15,700 |
| 2005/06/03 | 1,340 | 1,345 | 1,320 | 1,340 | 12,100 |
| 2005/06/02 | 1,333 | 1,335 | 1,332 | 1,332 | 7,900 |
| 2005/06/01 | 1,305 | 1,335 | 1,305 | 1,335 | 6,500 |
| 2005/05/31 | 1,312 | 1,324 | 1,312 | 1,324 | 10,000 |
| 2005/05/30 | 1,277 | 1,327 | 1,277 | 1,327 | 11,400 |
| 2005/05/27 | 1,295 | 1,296 | 1,290 | 1,290 | 14,900 |
| 2005/05/26 | 1,315 | 1,315 | 1,300 | 1,300 | 10,900 |
| 2005/05/25 | 1,324 | 1,324 | 1,310 | 1,310 | 4,800 |
| 2005/05/24 | 1,329 | 1,329 | 1,319 | 1,324 | 3,500 |
| 2005/05/23 | 1,340 | 1,340 | 1,301 | 1,318 | 13,200 |
| 2005/05/20 | 1,320 | 1,349 | 1,320 | 1,341 | 12,000 |
| 2005/05/19 | 1,315 | 1,324 | 1,314 | 1,315 | 9,200 |
| 2005/05/18 | 1,313 | 1,315 | 1,312 | 1,314 | 9,500 |
| 2005/05/17 | 1,332 | 1,332 | 1,310 | 1,312 | 5,400 |
| 2005/05/16 | 1,335 | 1,335 | 1,301 | 1,334 | 9,700 |
| 2005/05/13 | 1,339 | 1,341 | 1,335 | 1,335 | 9,000 |
| 2005/05/12 | 1,349 | 1,349 | 1,335 | 1,340 | 5,500 |
| 2005/05/11 | 1,340 | 1,350 | 1,340 | 1,350 | 10,200 |
| 2005/05/10 | 1,354 | 1,354 | 1,330 | 1,340 | 18,500 |
| 2005/05/09 | 1,353 | 1,360 | 1,345 | 1,354 | 16,300 |
| 2005/05/06 | 1,350 | 1,351 | 1,349 | 1,350 | 21,200 |
| 2005/05/02 | 1,350 | 1,350 | 1,345 | 1,345 | 32,700 |
| 2005/04/28 | 1,322 | 1,350 | 1,314 | 1,350 | 3,600 |
| 2005/04/27 | 1,350 | 1,350 | 1,345 | 1,349 | 13,400 |
| 2005/04/26 | 1,339 | 1,360 | 1,339 | 1,342 | 6,300 |
| 2005/04/25 | 1,340 | 1,340 | 1,311 | 1,339 | 5,100 |
| 2005/04/22 | 1,351 | 1,354 | 1,345 | 1,345 | 3,600 |
| 2005/04/21 | 1,337 | 1,359 | 1,330 | 1,359 | 28,700 |
| 2005/04/20 | 1,350 | 1,365 | 1,340 | 1,349 | 25,100 |
| 2005/04/19 | 1,334 | 1,360 | 1,334 | 1,358 | 12,000 |
| 2005/04/18 | 1,355 | 1,369 | 1,299 | 1,335 | 21,000 |
| 2005/04/15 | 1,370 | 1,375 | 1,367 | 1,375 | 6,600 |
| 2005/04/14 | 1,377 | 1,384 | 1,346 | 1,368 | 10,400 |
| 2005/04/13 | 1,389 | 1,389 | 1,380 | 1,389 | 10,700 |
| 2005/04/12 | 1,395 | 1,395 | 1,375 | 1,375 | 37,800 |
| 2005/04/11 | 1,392 | 1,398 | 1,369 | 1,375 | 38,000 |
| 2005/04/08 | 1,339 | 1,369 | 1,335 | 1,359 | 25,500 |
| 2005/04/07 | 1,356 | 1,364 | 1,321 | 1,360 | 14,200 |
| 2005/04/06 | 1,357 | 1,370 | 1,353 | 1,364 | 11,200 |
| 2005/04/05 | 1,387 | 1,400 | 1,365 | 1,377 | 14,900 |
| 2005/04/04 | 1,407 | 1,407 | 1,364 | 1,377 | 14,800 |
| 2005/04/01 | 1,350 | 1,408 | 1,341 | 1,408 | 39,400 |
| 2005/03/31 | 1,370 | 1,389 | 1,350 | 1,385 | 18,100 |
| 2005/03/30 | 1,369 | 1,389 | 1,350 | 1,379 | 41,700 |
| 2005/03/29 | 1,340 | 1,399 | 1,339 | 1,395 | 57,500 |
| 2005/03/28 | 1,345 | 1,346 | 1,301 | 1,340 | 23,100 |
| 2005/03/25 | 1,299 | 1,347 | 1,285 | 1,347 | 34,200 |
| 2005/03/24 | 1,345 | 1,345 | 1,319 | 1,336 | 20,300 |
| 2005/03/23 | 1,345 | 1,349 | 1,302 | 1,347 | 51,300 |
| 2005/03/22 | 1,285 | 1,350 | 1,252 | 1,345 | 95,200 |
| 2005/03/18 | 1,198 | 1,297 | 1,197 | 1,290 | 100,400 |
| 2005/03/17 | 1,189 | 1,196 | 1,182 | 1,196 | 17,500 |
| 2005/03/16 | 1,170 | 1,188 | 1,165 | 1,188 | 20,000 |
| 2005/03/15 | 1,171 | 1,182 | 1,170 | 1,170 | 15,400 |
| 2005/03/14 | 1,174 | 1,180 | 1,170 | 1,174 | 6,300 |
| 2005/03/11 | 1,170 | 1,185 | 1,169 | 1,174 | 16,500 |
| 2005/03/10 | 1,178 | 1,180 | 1,165 | 1,177 | 23,100 |
| 2005/03/09 | 1,180 | 1,198 | 1,168 | 1,197 | 23,400 |
| 2005/03/08 | 1,205 | 1,209 | 1,175 | 1,190 | 16,500 |
| 2005/03/07 | 1,195 | 1,217 | 1,181 | 1,209 | 51,100 |
| 2005/03/04 | 1,175 | 1,180 | 1,145 | 1,175 | 36,400 |
| 2005/03/03 | 1,215 | 1,216 | 1,161 | 1,161 | 23,600 |
| 2005/03/02 | 1,189 | 1,226 | 1,175 | 1,215 | 88,500 |
| 2005/03/01 | 1,140 | 1,192 | 1,140 | 1,190 | 166,700 |
| 2005/02/28 | 1,094 | 1,100 | 1,089 | 1,100 | 21,100 |
| 2005/02/25 | 1,042 | 1,090 | 1,042 | 1,089 | 78,100 |
| 2005/02/24 | 1,040 | 1,044 | 1,037 | 1,038 | 19,600 |
| 2005/02/23 | 1,041 | 1,043 | 1,035 | 1,039 | 38,000 |
| 2005/02/22 | 1,048 | 1,050 | 1,035 | 1,040 | 35,000 |
| 2005/02/21 | 1,050 | 1,080 | 1,046 | 1,050 | 72,700 |
| 2005/02/18 | 1,045 | 1,045 | 1,028 | 1,035 | 18,100 |
| 2005/02/17 | 1,050 | 1,050 | 1,029 | 1,050 | 10,100 |
| 2005/02/16 | 1,060 | 1,060 | 1,045 | 1,059 | 6,000 |
| 2005/02/15 | 1,065 | 1,065 | 1,055 | 1,060 | 16,200 |
| 2005/02/14 | 1,090 | 1,090 | 1,059 | 1,069 | 36,300 |
| 2005/02/10 | 1,020 | 1,039 | 1,020 | 1,039 | 15,700 |
| 2005/02/09 | 1,014 | 1,019 | 1,007 | 1,019 | 8,100 |
| 2005/02/08 | 1,016 | 1,017 | 1,012 | 1,015 | 6,900 |
| 2005/02/07 | 1,010 | 1,028 | 1,005 | 1,015 | 9,300 |
| 2005/02/04 | 1,003 | 1,010 | 1,000 | 1,004 | 20,200 |
| 2005/02/03 | 1,000 | 1,020 | 999 | 1,010 | 19,200 |
| 2005/02/02 | 1,000 | 1,000 | 992 | 999 | 19,400 |
| 2005/02/01 | 1,000 | 1,000 | 995 | 1,000 | 5,500 |
| 2005/01/31 | 996 | 1,000 | 995 | 1,000 | 18,200 |
| 2005/01/28 | 997 | 999 | 993 | 996 | 8,000 |
| 2005/01/27 | 997 | 1,000 | 993 | 996 | 12,100 |
| 2005/01/26 | 995 | 1,000 | 992 | 996 | 10,600 |
| 2005/01/25 | 993 | 995 | 993 | 995 | 2,200 |
| 2005/01/24 | 997 | 997 | 993 | 993 | 2,500 |
| 2005/01/21 | 999 | 999 | 992 | 993 | 11,300 |
| 2005/01/20 | 997 | 1,000 | 993 | 1,000 | 7,400 |
| 2005/01/19 | 999 | 1,000 | 994 | 999 | 5,000 |
| 2005/01/18 | 998 | 1,000 | 995 | 998 | 6,100 |
| 2005/01/17 | 1,000 | 1,000 | 996 | 998 | 7,000 |
| 2005/01/14 | 1,000 | 1,008 | 995 | 1,008 | 5,700 |
| 2005/01/13 | 1,000 | 1,009 | 1,000 | 1,008 | 1,500 |
| 2005/01/12 | 1,010 | 1,010 | 998 | 1,010 | 7,900 |
| 2005/01/11 | 1,006 | 1,010 | 1,005 | 1,010 | 11,300 |
| 2005/01/07 | 1,000 | 1,000 | 992 | 1,000 | 13,200 |
| 2005/01/06 | 993 | 1,000 | 993 | 995 | 5,500 |
| 2005/01/05 | 1,006 | 1,006 | 991 | 993 | 2,000 |
| 2005/01/04 | 972 | 997 | 972 | 996 | 5,100 |